CACC: Credit Acceptance Corporation

As of Friday, April 19th, 2024

$ 535.48

-0.92 -0.17%

Open: 537.94
High: 544.49
Low: 533.32
Volume: 56,509
Previous Close on Thursday, April 18th, 2024

$ 536.40

+3.85 +0.72%

Open: 532.94
High: 542.61
Low: 532.94
Volume: 33,094
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 537.94 544.49 533.32 535.48 56,509 -0.92 -0.17
2024-04-18 532.94 542.61 532.94 536.40 33,094 +3.85 +0.72
2024-04-17 540.17 545.08 531.87 532.55 40,225 -5.32 -0.99
2024-04-16 540.83 541.01 535.07 537.87 55,570 -9.53 -1.74
2024-04-15 557.23 560.64 545.40 547.40 61,444 -7.11 -1.28
2024-04-12 566.63 567.10 552.40 554.51 81,421 -17.98 -3.14
2024-04-11 544.69 573.92 544.69 572.49 100,725 +28.69 +5.28
2024-04-10 543.91 552.44 540.29 543.80 74,586 -12.49 -2.25

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 560.64
On 2024-04-15
531.87
On 2024-04-17
-19.03 -3.43 560.64
On 2024-04-15
531.87
On 2024-04-17
-5.13 537.94
10D 573.92
On 2024-04-11
531.87
On 2024-04-17
-6.54 -1.21 573.92
On 2024-04-11
531.87
On 2024-04-17
-7.33 547.35
20D 573.92
On 2024-04-11
531.87
On 2024-04-17
-30.98 -5.47 573.92
On 2024-04-11
531.87
On 2024-04-17
-7.33 546.56
WTD 560.64
On 2024-04-15
531.87
On 2024-04-17
-19.03 -3.43 560.64
On 2024-04-15
531.87
On 2024-04-17
-5.13 537.94
MTD 573.92
On 2024-04-11
531.87
On 2024-04-17
-16.07 -2.91 573.92
On 2024-04-11
531.87
On 2024-04-17
-7.33 544.88
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94